FTSE SuperSector Utilities (FTUB6510)

FTUB6510
🏛️ 영국 →
787.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 715.92 721.16 713.93 719.54 0.0M
2024-12-30 716.86 717.17 712.31 715.92 0.0M
2024-12-27 715.44 716.86 708.09 716.86 0.0M
2024-12-24 712.02 716.85 710.14 715.44 0.0M
2024-12-23 706.83 712.02 703.60 712.02 0.0M
2024-12-20 706.24 708.12 699.49 706.83 0.0M
2024-12-19 708.79 709.23 702.91 706.24 0.0M
2024-12-18 714.43 716.57 706.94 708.79 0.0M
2024-12-17 716.83 718.33 710.02 714.43 0.0M
2024-12-16 726.45 726.45 715.06 716.83 0.0M
2024-12-13 725.01 727.12 722.66 726.45 0.0M
2024-12-12 720.62 727.83 718.43 725.01 0.0M
2024-12-11 729.08 729.75 719.07 720.62 0.0M
2024-12-10 738.58 738.58 726.75 729.08 0.0M
2024-12-09 735.83 740.08 733.96 738.58 0.0M
2024-12-06 747.83 748.21 735.13 735.83 0.0M
2024-12-05 746.63 748.96 745.05 747.83 0.0M
2024-12-04 755.04 755.04 744.34 746.63 0.0M
2024-12-03 758.22 760.14 755.04 755.04 0.0M
2024-12-02 757.19 761.18 753.61 758.22 0.0M
2024-11-29 761.13 762.59 755.80 757.19 0.0M
2024-11-28 753.67 761.85 751.57 761.13 0.0M
2024-11-27 748.93 753.67 745.25 753.67 0.0M
2024-11-26 752.47 753.60 748.45 748.93 0.0M
2024-11-25 754.04 756.58 748.68 752.47 0.0M
2024-11-22 736.84 758.76 736.72 754.04 0.0M
2024-11-21 740.21 741.53 731.58 736.84 0.0M
2024-11-20 743.51 749.92 738.74 740.21 0.0M
2024-11-19 739.13 747.94 739.13 743.51 0.0M
2024-11-18 738.68 743.58 732.78 739.13 0.0M
2024-11-15 737.37 744.31 735.78 738.68 0.0M
2024-11-14 724.44 737.37 722.91 737.37 0.0M
2024-11-13 731.71 733.16 724.44 724.44 0.0M
2024-11-12 741.35 741.35 731.71 731.71 0.0M
2024-11-11 731.92 743.71 731.92 741.35 0.0M
2024-11-08 733.15 737.09 730.66 731.92 0.0M
2024-11-07 733.66 742.29 730.80 733.15 0.0M
2024-11-06 742.16 742.66 728.68 733.66 0.0M
2024-11-05 736.39 747.45 736.39 742.16 0.0M
2024-11-04 740.84 747.16 736.39 736.39 0.0M
2024-11-01 733.60 743.31 731.97 740.84 0.0M
2024-10-31 745.96 745.96 727.98 733.60 0.0M
2024-10-30 747.97 758.66 744.10 745.96 0.0M
2024-10-29 757.31 759.80 746.65 747.97 0.0M
2024-10-28 754.73 762.12 753.90 757.31 0.0M
2024-10-25 759.46 759.46 751.37 754.73 0.0M
2024-10-24 767.05 770.02 759.17 759.46 0.0M
2024-10-23 765.91 769.81 764.36 767.05 0.0M
2024-10-22 774.09 774.14 757.42 765.91 0.0M
2024-10-21 779.57 781.16 771.15 774.09 0.0M
2024-10-18 779.71 781.53 773.06 779.57 0.0M
2024-10-17 784.00 786.35 778.05 779.71 0.0M
2024-10-16 769.51 786.46 769.51 784.00 0.0M
2024-10-15 762.65 774.98 762.54 769.51 0.0M
2024-10-14 750.52 762.91 750.49 762.65 0.0M
2024-10-11 747.79 752.06 742.06 750.52 0.0M
2024-10-10 746.52 751.72 742.71 747.79 0.0M
2024-10-09 743.27 752.52 742.78 746.52 0.0M
2024-10-08 744.72 746.32 740.36 743.27 0.0M
2024-10-07 750.24 752.80 743.17 744.72 0.0M
2024-10-04 761.39 761.39 743.57 750.24 0.0M
2024-10-03 766.48 769.73 759.55 761.39 0.0M
2024-10-02 781.22 781.83 764.12 766.48 0.0M
2024-10-01 769.92 781.44 769.80 781.22 0.0M
2024-09-30 775.48 775.51 767.97 769.92 0.0M
2024-09-27 778.16 781.73 775.48 775.48 0.0M
2024-09-26 780.18 787.06 775.36 778.16 0.0M
2024-09-25 781.81 781.81 774.35 780.18 0.0M
2024-09-24 782.55 782.79 771.61 781.81 0.0M
2024-09-23 776.58 785.14 775.95 782.55 0.0M
2024-09-20 773.67 780.76 772.20 776.58 0.0M
2024-09-19 790.37 793.12 765.58 773.67 0.0M
2024-09-18 795.43 797.01 788.20 790.37 0.0M
2024-09-17 788.69 799.58 788.37 795.43 0.0M
2024-09-16 787.21 791.27 785.99 788.69 0.0M
2024-09-13 781.89 788.22 781.59 787.21 0.0M
2024-09-12 786.46 793.21 781.53 781.89 0.0M
2024-09-11 788.00 791.54 780.73 786.46 0.0M
2024-09-10 788.84 792.58 787.00 788.00 0.0M
2024-09-09 779.29 790.55 779.03 788.84 0.0M
2024-09-06 779.03 781.13 772.79 779.29 0.0M
2024-09-05 763.59 782.22 763.52 779.03 0.0M
2024-09-04 761.47 763.59 754.25 763.59 0.0M
2024-09-03 759.94 763.44 756.90 761.47 0.0M
2024-09-02 760.50 761.83 756.83 759.94 0.0M
2024-08-30 755.39 764.58 755.39 760.50 0.0M
2024-08-29 760.64 764.40 754.01 755.39 0.0M
2024-08-28 755.00 760.80 753.70 760.64 0.0M
2024-08-27 755.66 760.25 753.65 755.00 0.0M
2024-08-23 750.43 757.38 749.17 755.66 0.0M
2024-08-22 748.17 753.94 746.27 750.43 0.0M
2024-08-21 753.33 756.81 744.21 748.17 0.0M
2024-08-20 757.72 757.72 749.59 753.33 0.0M
2024-08-19 753.05 759.30 750.94 757.72 0.0M
2024-08-16 755.15 755.71 751.84 753.05 0.0M
2024-08-15 758.04 760.29 753.87 755.15 0.0M
2024-08-14 755.15 761.40 751.52 758.04 0.0M
2024-08-13 748.15 758.08 748.15 755.15 0.0M
2024-08-12 745.41 751.17 745.41 748.15 0.0M
2024-08-09 745.19 751.60 742.37 745.41 0.0M
2024-08-08 748.13 748.13 741.67 745.19 0.0M
2024-08-07 739.41 750.38 739.41 748.13 0.0M
2024-08-06 737.66 742.19 730.98 739.41 0.0M
2024-08-05 765.68 765.68 736.75 737.66 0.0M
2024-08-02 755.04 771.53 752.56 765.68 0.0M
2024-08-01 758.14 763.19 751.62 755.04 0.0M
2024-07-31 752.55 762.08 752.55 758.14 0.0M
2024-07-30 751.25 756.32 750.08 752.55 0.0M
2024-07-29 746.01 757.37 746.01 751.25 0.0M
2024-07-26 734.94 746.95 733.52 746.01 0.0M
2024-07-25 742.06 742.06 728.92 734.94 0.0M
2024-07-24 739.82 742.25 734.28 742.06 0.0M
2024-07-23 738.81 745.17 734.02 739.82 0.0M
2024-07-22 733.26 744.91 733.16 738.81 0.0M
2024-07-19 736.57 741.39 730.78 733.26 0.0M
2024-07-18 731.62 742.16 731.62 740.05 0.0M
2024-07-17 724.63 733.92 722.89 731.62 0.0M
2024-07-16 731.19 731.76 722.68 724.63 0.0M
2024-07-15 747.23 747.23 731.19 731.19 0.0M
2024-07-12 755.40 760.93 742.41 747.23 0.0M
2024-07-11 740.62 764.68 740.62 755.40 0.0M
2024-07-10 729.35 742.34 729.26 740.62 0.0M
2024-07-09 728.69 739.62 727.59 729.35 0.0M
2024-07-08 732.00 735.45 727.85 728.69 0.0M
2024-07-05 723.44 732.81 722.99 732.00 0.0M
2024-07-04 715.35 723.44 713.79 723.44 0.0M
2024-07-03 700.29 716.51 700.29 715.35 0.0M
2024-07-02 701.56 706.05 696.41 700.29 0.0M
2024-07-01 697.99 709.01 697.94 701.56 0.0M
2024-06-28 697.88 704.23 697.15 697.99 0.0M
2024-06-27 705.79 707.76 695.42 697.88 0.0M
2024-06-26 710.81 714.12 701.57 705.79 0.0M
2024-06-25 709.89 717.13 709.81 710.81 0.0M
2024-06-24 713.08 714.11 704.95 709.89 0.0M
2024-06-21 715.21 719.70 713.04 713.08 0.0M
2024-06-20 709.85 716.76 706.79 715.21 0.0M
2024-06-19 705.74 709.85 703.38 709.85 0.0M
2024-06-18 691.38 705.74 691.38 705.74 0.0M
2024-06-17 700.20 702.86 689.47 691.38 0.0M
2024-06-14 698.66 702.77 693.18 700.20 0.0M
2024-06-13 696.87 703.86 689.43 698.66 0.0M
2024-06-12 688.56 705.29 688.17 696.87 0.0M
2024-06-11 696.10 704.06 686.48 688.56 0.0M
2024-06-10 694.75 698.51 688.59 696.10 0.0M
2024-06-07 693.26 698.20 688.55 694.75 0.0M
2024-06-06 705.93 705.95 691.30 693.26 0.0M
2024-06-05 713.92 714.41 704.85 705.93 0.0M
2024-06-04 699.88 714.06 698.87 713.92 0.0M
2024-06-03 698.11 712.21 698.09 699.88 0.0M
2024-05-31 675.81 700.04 675.81 698.11 0.0M
2024-05-30 673.25 675.81 668.06 675.81 0.0M
2024-05-29 692.10 692.10 670.61 673.25 0.0M
2024-05-28 699.07 705.39 691.58 692.10 0.0M
2024-05-24 722.77 722.77 622.68 699.07 0.0M
2024-05-23 778.38 778.38 718.15 722.77 0.0M
2024-05-22 777.88 779.06 767.27 778.38 0.0M
2024-05-21 781.22 781.22 766.62 777.88 0.0M
2024-05-20 784.91 789.13 781.22 781.22 0.0M
2024-05-17 789.85 791.27 782.29 784.91 0.0M
2024-05-16 787.92 790.47 783.50 789.85 0.0M
2024-05-15 776.35 789.56 776.35 787.92 0.0M
2024-05-14 767.95 779.37 767.18 776.35 0.0M
2024-05-13 770.82 776.04 767.95 767.95 0.0M
2024-05-10 768.42 779.01 768.42 770.82 0.0M
2024-05-09 760.83 768.75 758.36 768.42 0.0M
2024-05-08 756.77 762.74 756.77 760.83 0.0M
2024-05-07 738.56 757.20 738.56 756.77 0.0M
2024-05-03 728.76 743.69 728.76 738.56 0.0M
2024-05-02 725.48 734.52 725.48 728.76 0.0M
2024-05-01 721.33 729.03 721.14 725.48 0.0M
2024-04-30 726.63 729.38 718.76 721.33 0.0M
2024-04-29 722.55 731.02 722.39 726.63 0.0M
2024-04-26 719.64 726.45 719.64 722.55 0.0M
2024-04-25 723.35 727.56 714.80 719.64 0.0M
2024-04-24 727.41 727.71 721.13 723.35 0.0M
2024-04-23 722.08 730.17 722.08 727.41 0.0M
2024-04-22 717.91 725.71 715.90 722.08 0.0M
2024-04-19 710.64 718.28 708.96 717.91 0.0M
2024-04-18 700.07 715.45 700.07 710.64 0.0M
2024-04-17 698.17 704.96 692.98 700.07 0.0M
2024-04-16 708.14 710.78 695.58 698.17 0.0M
2024-04-15 716.28 716.54 707.82 708.14 0.0M
2024-04-12 698.26 720.70 698.26 716.28 0.0M
2024-04-11 696.57 705.32 693.48 698.26 0.0M
2024-04-10 703.94 710.82 692.05 696.57 0.0M
2024-04-09 705.61 707.64 700.20 703.94 0.0M
2024-04-08 703.48 708.46 701.30 705.61 0.0M
2024-04-05 724.05 724.25 703.21 703.48 0.0M
2024-04-04 720.50 726.82 719.05 724.05 0.0M
2024-04-03 725.05 725.05 715.97 720.50 0.0M
2024-04-02 723.63 729.66 722.19 725.05 0.0M
2024-03-28 726.46 730.06 721.28 723.63 0.0M
2024-03-27 718.82 727.04 710.63 726.46 0.0M
2024-03-26 724.79 724.79 718.32 718.82 0.0M
2024-03-25 724.27 725.16 719.79 724.79 0.0M
2024-03-22 719.44 726.88 719.39 724.27 0.0M
2024-03-21 720.11 727.64 719.39 719.44 0.0M
2024-03-20 711.13 722.14 710.89 720.11 0.0M
2024-03-19 713.83 713.83 707.32 711.13 0.0M
2024-03-18 717.89 717.89 710.29 713.83 0.0M
2024-03-15 714.46 721.39 714.46 717.89 0.0M
2024-03-14 714.03 720.81 711.93 714.46 0.0M
2024-03-13 710.03 719.17 710.03 714.03 0.0M
2024-03-12 723.39 725.40 710.03 710.03 0.0M
2024-03-11 727.25 728.78 720.55 723.39 0.0M
2024-03-08 728.45 729.35 722.48 727.25 0.0M
2024-03-07 726.40 736.16 725.30 728.45 0.0M
2024-03-06 723.35 733.61 719.51 726.40 0.0M
2024-03-05 710.75 723.35 709.41 723.35 0.0M
2024-03-04 711.84 715.09 705.07 710.75 0.0M
2024-03-01 710.64 719.28 707.18 711.84 0.0M
2024-02-29 705.35 718.99 705.35 710.64 0.0M
2024-02-28 704.24 709.38 698.91 705.35 0.0M
2024-02-27 697.19 704.24 694.78 704.24 0.0M
2024-02-26 706.74 707.28 696.10 697.19 0.0M
2024-02-23 705.40 708.65 701.85 706.74 0.0M
2024-02-22 713.92 715.58 703.46 705.40 0.0M
2024-02-21 716.11 718.29 710.94 713.92 0.0M
2024-02-20 705.76 716.11 703.29 716.11 0.0M
2024-02-19 708.42 713.83 705.76 705.76 0.0M
2024-02-16 703.68 710.60 702.25 708.42 0.0M
2024-02-15 696.65 709.67 696.35 703.68 0.0M
2024-02-14 693.38 702.64 693.38 696.65 0.0M
2024-02-13 696.92 703.68 692.38 693.38 0.0M
2024-02-12 692.45 699.99 691.63 696.92 0.0M
2024-02-09 701.02 701.16 691.94 692.45 0.0M
2024-02-08 719.37 719.37 701.02 701.02 0.0M
2024-02-07 720.97 724.77 718.68 719.37 0.0M
2024-02-06 726.41 729.37 714.72 720.97 0.0M
2024-02-05 725.25 738.75 723.72 726.41 0.0M
2024-02-02 731.32 740.30 725.25 725.25 0.0M
2024-02-01 735.61 736.54 728.88 731.32 0.0M
2024-01-31 730.14 738.28 727.85 735.61 0.0M
2024-01-30 728.92 735.00 726.35 730.14 0.0M
2024-01-29 730.76 733.10 726.35 728.92 0.0M
2024-01-26 728.92 737.08 728.92 730.76 0.0M
2024-01-25 732.46 732.46 726.95 728.92 0.0M
2024-01-24 729.56 738.92 729.56 732.46 0.0M
2024-01-23 731.85 733.97 727.46 729.56 0.0M
2024-01-22 727.86 734.95 724.28 731.85 0.0M
2024-01-19 724.53 729.99 724.41 727.86 0.0M
2024-01-18 733.07 733.07 722.01 724.53 0.0M
2024-01-17 751.89 751.89 725.47 733.07 0.0M
2024-01-16 756.88 756.99 748.95 751.89 0.0M
2024-01-15 755.13 761.52 753.36 756.88 0.0M
2024-01-12 751.71 760.94 751.13 755.13 0.0M
2024-01-11 766.17 768.23 751.22 751.71 0.0M
2024-01-10 771.79 771.89 765.58 766.17 0.0M
2024-01-09 764.82 771.79 763.83 771.79 0.0M
2024-01-08 764.49 767.44 760.28 764.82 0.0M
2024-01-05 762.98 765.02 756.00 764.49 0.0M
2024-01-04 753.93 762.98 753.86 762.98 0.0M
2024-01-03 750.17 753.93 746.31 753.93 0.0M
2024-01-02 753.78 757.84 747.78 750.17 0.0M